Italia markets close in 6 hours 44 minutes
FTSE MIB
33.712,73 +558,68 (+1,69%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,17 +0,63 (+0,77%) Bitcoin EUR
58.322,97 +1.393,34 (+2,45%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00040000 | 2024-06-18 2:36PM EDT | 40.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250417C00042500 | 2024-06-18 2:36PM EDT | 42.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250417C00045000 | 2024-06-10 3:47PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| FIVN250417C00050000 | 2024-06-20 2:22PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVN250417C00052500 | 2024-06-14 1:43PM EDT | 52.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250417C00055000 | 2024-06-25 12:12PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIVN250417C00060000 | 2024-06-28 3:46PM EDT | 60.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVN250417C00065000 | 2024-06-25 12:12PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FIVN250417C00075000 | 2024-06-21 3:56PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN250417C00080000 | 2024-06-20 11:09AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVN250417C00085000 | 2024-06-20 11:05AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN250417C00090000 | 2024-05-28 2:06PM EDT | 90.00 | 0.62 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 57.37% |
| FIVN250417C00100000 | 2024-05-29 12:06PM EDT | 100.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 40 | 606 | 56.98% |
| FIVN250417C00105000 | 2024-02-13 10:30AM EDT | 105.00 | 5.60 | 1.10 | 2.10 | 0.00 | - | - | 1 | 70.58% |
| FIVN250417C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 4.60 | 0.75 | 1.90 | 0.00 | - | 2 | 3 | 69.80% |
| FIVN250417C00115000 | 2024-06-26 12:53PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN250417C00120000 | 2024-03-05 4:19PM EDT | 120.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 270 | 520 | 67.04% |
Opzioni di venditaper17 aprile 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00030000 | 2024-03-06 10:30AM EDT | 30.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 48.05% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 37.50 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 38.76% |
| FIVN250417P00040000 | 2024-06-17 3:07PM EDT | 40.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 45.00 | 4.88 | 8.20 | 10.60 | 0.00 | - | 5 | 59 | 56.98% |
| FIVN250417P00047500 | 2024-06-28 12:29PM EDT | 47.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250417P00057500 | 2024-05-09 9:39AM EDT | 57.50 | 9.90 | 15.70 | 16.40 | 0.00 | - | 3 | 3 | 44.63% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 65.00 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 70.00 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 75.00 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 80.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.